日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
09/15	279	282	273	282	+1.44%	29,400	-	+6.02%	-	-
09/14	280	290	271	278	+2.21%	79,500	-	+5.3%	-	-
09/11	272	278	272	272	-1.09%	78,400	-	+3.82%	-	-
09/10	271	278	267	275	+1.85%	34,300	-	+5.77%	-	-
09/09	281	281	269	270	-3.91%	34,800	-	+4.65%	-	-
09/08	275	283	275	281	+2.18%	36,500	-	+9.77%	-	-
09/07	282	283	271	275	-2.14%	51,500	-	+8.7%	-	-
09/04	285	285	279	281	+0.72%	16,600	-	+11.95%	-	-
09/03	293	293	279	279	-4.78%	52,800	-	+12.05%	-	-
09/02	290	293	278	293	+0.69%	50,600	-	+18.62%	-	-
09/01	290	296	286	291	-2.35%	123,500	-	+19.26%	-	-
08/31	259	303	259	298	+14.62%	530,500	-	+23.65%	-	-
08/28	243	261	243	260	+6.12%	94,500	-	+9.24%	-	-
08/27	247	250	244	245	-0.81%	54,300	-	+3.38%	-	-
08/26	248	250	247	247	0%	14,900	-	+4.66%	-	-
08/25	249	252	245	247	-0.8%	40,000	-	+5.11%	-	-
08/24	245	252	245	249	-3.11%	143,600	-	+5.96%	-	-
08/21	257	262	255	257	-1.15%	34,200	-	+9.83%	-	-
08/20	254	262	251	260	+5.26%	47,300	-	+11.59%	-	-
08/19	257	257	247	247	-4.26%	55,800	-	+6.93%	-	-
08/18	267	267	256	258	-3.73%	64,700	-	+12.17%	-	-
08/17	265	273	253	268	+3.88%	151,600	-	+17.03%	-	-
08/14	259	272	239	258	-0.39%	306,400	-	+13.66%	-	-
08/13	250	283	250	259	+14.6%	1,870,300	-	+14.6%	-	-
08/12	225	227	223	226	+1.8%	47,900	-	+0.89%	-	-
08/10	224	227	222	222	-0.45%	27,200	-	-0.89%	-	-
08/07	223	225	223	223	+0.45%	8,300	-	-0.45%	-	-
08/06	221	225	221	222	0%	21,900	-	-0.89%	-	-
08/05	223	225	222	222	0%	7,300	-	-0.45%	-	-
08/04	221	226	221	222	0%	12,100	-	-0.45%	-	-
08/03	223	227	221	222	-0.89%	14,300	-	-0.45%	-	-
07/31	222	227	222	224	+0.9%	23,200	-	+0.9%	-	-
07/30	221	224	220	222	-1.33%	21,700	-	0%	-	-
07/29	221	226	221	225	+0.9%	38,000	-	+1.81%	-	-
07/28	225	226	220	223	-0.89%	43,800	-	+0.9%	-	-
07/27	220	227	220	225	+0.9%	42,100	-	+1.81%	-	-
07/24	221	226	220	223	-1.33%	41,100	-	+0.9%	-	-
07/23	220	226	219	226	+2.73%	63,800	-	+2.26%	-	-
07/22	225	228	220	220	-2.22%	74,100	-	-0.45%	-	-
07/21	232	232	218	225	-4.66%	137,500	-	+1.81%	-	-
07/17	226	273	226	236	+3.51%	1,535,500	-	+6.79%	-	-
07/16	230	230	226	228	-0.44%	13,800	-	+3.64%	-	-
07/15	226	231	226	229	+0.88%	11,500	-	+4.57%	-	-
07/14	227	231	225	227	+1.34%	17,400	-	+3.65%	-	-
07/13	222	225	222	224	+0.9%	12,500	-	+2.28%	-	-
07/10	221	225	221	222	+0.91%	17,800	-	+0.91%	-	-
07/09	221	222	218	220	-0.45%	13,100	-	-0.45%	-	-
07/08	219	222	219	221	+0.91%	9,400	-	0%	-	-
07/07	221	223	219	219	+0.46%	15,800	-	-1.35%	-	-
07/06	218	222	216	218	-1.8%	48,100	-	-2.24%	-	-
07/03	221	224	214	222	-1.33%	62,800	-	-0.89%	-	-
07/02	215	255	214	225	+6.13%	525,300	-	+0.45%	-	-
07/01	214	214	211	212	-0.93%	19,100	-	-5.78%	-	-
06/30	212	215	210	214	+0.94%	21,500	-	-5.31%	-	-
06/29	210	214	207	212	-0.93%	43,300	-	-6.61%	-	-
06/26	212	215	210	214	+0.94%	46,500	-	-6.14%	-	-
06/25	214	216	212	212	-1.4%	22,900	-	-7.42%	-	-
06/24	214	215	213	215	+0.94%	17,600	-	-6.52%	-	-
06/23	219	220	213	213	-3.18%	41,300	-	-7.79%	-	-
06/22	223	223	220	220	-1.35%	12,200	-	-5.17%	-	-
06/19	220	223	220	223	+0.45%	9,400	-	-3.88%	-	-
06/18	237	238	221	222	-5.13%	33,500	-	-4.72%	-	-
06/17	217	234	212	234	+7.83%	87,400	-	0%	-	-
06/16	216	220	216	217	0%	26,100	-	-7.26%	-	-
06/15	218	220	217	217	-0.46%	18,500	-	-7.66%	-	-
06/12	221	222	217	218	+0.46%	24,500	-	-7.23%	-	-
06/11	222	225	217	217	-3.56%	52,000	-	-8.05%	-	-
06/10	229	229	224	225	-2.6%	46,800	-	-5.46%	-	-
06/09	235	236	230	231	-2.12%	45,700	-	-2.94%	-	-
06/08	235	238	234	236	-1.67%	32,200	-	-1.26%	-	-
06/05	236	241	236	240	+1.69%	22,400	-	+0.42%	-	-
06/04	235	241	235	236	-1.67%	16,500	-	-1.26%	-	-
06/03	238	241	236	240	+0.84%	25,000	-	+0.42%	-	-
06/02	239	243	237	238	0%	19,900	-	-0.42%	-	-
06/01	240	243	238	238	-0.83%	24,700	-	-0.83%	-	-
05/29	237	241	236	240	+1.69%	22,100	-	-0.41%	-	-
05/28	234	243	234	236	+0.85%	25,100	-	-2.07%	-	-
05/27	239	247	234	234	-2.09%	47,300	-	-3.31%	-	-
05/26	241	244	239	239	-0.83%	9,500	-	-1.24%	-	-
05/25	238	241	234	241	+1.26%	39,500	-	-0.41%	-	-
05/22	235	238	233	238	+1.28%	18,300	-	-1.65%	-	-
05/21	236	237	234	235	-0.84%	21,200	-	-2.89%	-	-
05/20	240	242	237	237	-0.84%	11,100	-	-2.07%	-	-
05/19	235	239	235	239	+1.7%	19,500	-	-1.65%	-	-
05/18	240	242	234	235	-1.67%	41,900	-	-3.29%	-	-
05/15	245	245	237	239	-0.83%	48,000	-	-2.05%	-	-
05/14	240	255	237	241	+0.84%	59,100	-	-1.23%	-	-
05/13	234	241	234	239	+1.27%	26,100	-	-2.05%	-	-
05/12	238	242	236	236	-1.26%	28,000	-	-3.28%	-	-
05/11	237	241	237	239	-1.24%	21,900	-	-2.45%	-	-
05/08	237	247	237	242	-1.22%	25,900	-	-1.22%	-	-
05/07	244	249	243	245	+1.24%	12,700	-	+0.41%	-	-
05/01	240	245	239	242	+0.83%	20,200	-	-0.82%	-	-
04/30	235	248	235	240	+0.42%	24,700	-	-1.64%	-	-
04/28	233	242	231	239	+0.84%	22,800	-	-2.45%	-	-
04/27	246	246	235	237	-1.66%	37,700	-	-3.27%	-	-
04/24	245	249	241	241	-1.63%	23,600	-	-1.63%	-	-
04/23	253	253	244	245	-3.54%	45,000	-	0%	-	-
04/22	262	262	252	254	-2.31%	32,900	-	+3.25%	-	-
04/21	255	260	254	260	+1.17%	28,400	-	+6.12%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2020年 12月期	1,286 2,572 12/24	867 1,734 12/30	6,177,200 3,088,600 12/24	57.67	38.88	13.63	9.19	126億9925万	85億6162万	41.7倍 12/30
2021年 12月期	1,153 2,305 1/6	459 918 12/28	3,185,000 1,592,500 1/21	56.25	22.4	10.04	4	113億8093万	45億3387万	23.52倍 12/30
2022年 12月期	980 1,960 9/13	261 522 5/17 522 5/16	22,942,400 11,471,200 9/13	赤字	赤字	11.14	2.97	96億8085万	25億7826万	赤字 12/30
2023年 12月期	2,170 4,340 3/9	552 1,104 1/6	22,066,200 11,033,100 2/22	赤字	赤字	23.05	5.86	214億3764万	54億5307万	赤字 12/29
2024年 12月期	773 1/9 1/5 他2件	245 12/24 12/23 他2件	5,108,300 11/27	赤字	赤字	14.57	4.62	77億8402万	24億6819万	赤字 12/30
2025年 12月期	636 8/15	183 4/7	10,674,000 1/9	27.81	8	8.38	2.41	64億710万	18億4359万	12.86倍 12/30
最新	282 2026/9/15		29,400	-		-		28億4098万		-

東京通信グループ（7359）のPER（株価収益率）の推移

2026/04/21～2026/09/15

株価＆PERの推移

年初来

開示資料

決算

株式

チャート